Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1996-11-15 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2011
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2011-12-30 | $7.07 | $7.07 | 83,200 | — | — |
| 2011-12-29 | $7.04 | $7.04 | 19,200 | — | — |
| 2011-12-28 | $6.92 | $6.92 | 12,400 | — | — |
| 2011-12-27 | $7.07 | $7.07 | 31,600 | — | — |
| 2011-12-23 | $7.15 | $7.15 | 78,000 | — | — |
| 2011-12-22 | $6.96 | $6.96 | 18,400 | — | — |
| 2011-12-21 | $7.04 | $7.04 | 42,800 | — | — |
| 2011-12-20 | $7.07 | $7.07 | 132,000 | — | — |
| 2011-12-19 | $7.00 | $7.00 | 35,600 | — | — |
| 2011-12-16 | $7.05 | $7.05 | 71,200 | — | — |
| 2011-12-15 | $7.07 | $7.07 | 23,600 | — | — |
| 2011-12-14 | $7.09 | $7.09 | 33,200 | — | — |
| 2011-12-13 | $6.97 | $6.97 | 45,200 | — | — |
| 2011-12-12 | $7.07 | $7.07 | 22,800 | — | — |
| 2011-12-09 | $7.20 | $7.20 | 60,800 | — | — |
| 2011-12-08 | $6.79 | $6.79 | 48,800 | — | — |
| 2011-12-07 | $6.83 | $6.83 | 43,200 | — | — |
| 2011-12-06 | $7.08 | $7.08 | 12,800 | — | — |
| 2011-12-05 | $7.10 | $7.10 | 44,000 | — | — |
| 2011-12-02 | $7.00 | $7.00 | 20,800 | — | — |
| 2011-12-01 | $6.94 | $6.94 | 30,000 | — | — |
| 2011-11-30 | $6.94 | $6.94 | 58,800 | — | — |
| 2011-11-29 | $6.68 | $6.68 | 14,400 | — | — |
| 2011-11-28 | $6.67 | $6.67 | 38,400 | — | — |
| 2011-11-25 | $6.48 | $6.48 | 84,400 | — | — |
| 2011-11-23 | $6.56 | $6.56 | 29,600 | — | — |
| 2011-11-22 | $6.70 | $6.70 | 7,200 | — | — |
| 2011-11-21 | $6.84 | $6.84 | 14,800 | — | — |
| 2011-11-18 | $6.93 | $6.93 | 25,200 | — | — |
| 2011-11-17 | $6.96 | $6.96 | 20,400 | — | — |
| 2011-11-16 | $7.03 | $7.02 | 43,600 | — | — |
| 2011-11-15 | $6.95 | $6.95 | 49,600 | — | — |
| 2011-11-14 | $6.72 | $6.72 | 45,200 | — | — |
| 2011-11-11 | $7.00 | $6.99 | 38,400 | — | — |
| 2011-11-10 | $6.74 | $6.74 | 37,600 | — | — |
| 2011-11-09 | $6.63 | $6.63 | 62,800 | — | — |
| 2011-11-08 | $7.12 | $7.12 | 70,400 | — | — |
| 2011-11-07 | $7.04 | $7.04 | 29,200 | — | — |
| 2011-11-04 | $7.01 | $7.01 | 29,200 | — | — |
| 2011-11-03 | $7.07 | $7.07 | 39,600 | — | — |
| 2011-11-02 | $6.94 | $6.94 | 48,400 | — | — |
| 2011-11-01 | $6.77 | $6.77 | 52,400 | — | — |
| 2011-10-31 | $6.79 | $6.79 | 82,800 | — | — |
| 2011-10-28 | $6.97 | $6.97 | 54,400 | — | — |
| 2011-10-27 | $6.81 | $6.81 | 725,600 | — | — |
| 2011-10-26 | $6.69 | $6.69 | 24,000 | — | — |
| 2011-10-25 | $6.58 | $6.58 | 28,800 | — | — |
| 2011-10-24 | $6.71 | $6.71 | 18,800 | — | — |
| 2011-10-21 | $6.54 | $6.54 | 46,800 | — | — |
| 2011-10-20 | $6.33 | $6.33 | 33,600 | — | — |
| 2011-10-19 | $6.40 | $6.40 | 43,200 | — | — |
| 2011-10-18 | $6.69 | $6.69 | 58,400 | — | — |
| 2011-10-17 | $6.50 | $6.50 | 235,600 | — | — |
| 2011-10-14 | $6.81 | $6.80 | 43,200 | — | — |
| 2011-10-13 | $6.50 | $6.50 | 36,400 | — | — |
| 2011-10-12 | $6.39 | $6.39 | 50,800 | — | — |
| 2011-10-11 | $6.15 | $6.15 | 234,000 | — | — |
| 2011-10-10 | $5.95 | $5.95 | 63,600 | — | — |
| 2011-10-07 | $5.81 | $5.81 | 54,400 | — | — |
| 2011-10-06 | $5.91 | $5.91 | 44,800 | — | — |
| 2011-10-05 | $5.97 | $5.97 | 68,800 | — | — |
| 2011-10-04 | $6.11 | $6.11 | 81,600 | — | — |
| 2011-10-03 | $5.85 | $5.85 | 65,200 | — | — |
| 2011-09-30 | $6.17 | $6.17 | 26,400 | — | — |
| 2011-09-29 | $6.06 | $6.06 | 38,400 | — | — |
| 2011-09-28 | $6.10 | $6.10 | 38,400 | — | — |
| 2011-09-27 | $6.30 | $6.30 | 49,200 | — | — |
| 2011-09-26 | $6.04 | $6.04 | 712,800 | — | — |
| 2011-09-23 | $5.81 | $5.81 | 33,600 | — | — |
| 2011-09-22 | $5.59 | $5.59 | 66,000 | — | — |
| 2011-09-21 | $5.67 | $5.67 | 48,000 | — | — |
| 2011-09-20 | $5.89 | $5.89 | 30,400 | — | — |
| 2011-09-19 | $5.98 | $5.98 | 47,600 | — | — |
| 2011-09-16 | $6.17 | $6.17 | 64,800 | — | — |
| 2011-09-15 | $6.16 | $6.16 | 66,000 | — | — |
| 2011-09-14 | $6.24 | $6.24 | 74,400 | — | — |
| 2011-09-13 | $6.16 | $6.16 | 59,600 | — | — |
| 2011-09-12 | $5.77 | $5.77 | 20,400 | — | — |
| 2011-09-09 | $5.76 | $5.76 | 40,000 | — | — |
| 2011-09-08 | $5.90 | $5.90 | 31,200 | — | — |
| 2011-09-07 | $5.99 | $5.99 | 62,000 | — | — |
| 2011-09-06 | $5.72 | $5.72 | 87,600 | — | — |
| 2011-09-02 | $5.71 | $5.70 | 64,800 | — | — |
| 2011-09-01 | $5.95 | $5.95 | 36,800 | — | — |
| 2011-08-31 | $6.29 | $6.29 | 41,200 | — | — |
| 2011-08-30 | $6.39 | $6.38 | 36,000 | — | — |
| 2011-08-29 | $6.36 | $6.36 | 56,400 | — | — |
| 2011-08-26 | $6.19 | $6.19 | 46,000 | — | — |
| 2011-08-25 | $6.16 | $6.16 | 48,000 | — | — |
| 2011-08-24 | $6.36 | $6.36 | 34,400 | — | — |
| 2011-08-23 | $6.24 | $6.24 | 65,200 | — | — |
| 2011-08-22 | $5.89 | $5.89 | 24,400 | — | — |
| 2011-08-19 | $5.83 | $5.83 | 42,000 | — | — |
| 2011-08-18 | $5.76 | $5.76 | 108,400 | — | — |
| 2011-08-17 | $6.19 | $6.19 | 77,200 | — | — |
| 2011-08-16 | $5.74 | $5.74 | 161,200 | — | — |
| 2011-08-15 | $5.79 | $5.79 | 63,200 | — | — |
| 2011-08-12 | $5.76 | $5.76 | 90,800 | — | — |
| 2011-08-11 | $6.07 | $6.07 | 96,800 | — | — |
| 2011-08-10 | $6.01 | $6.01 | 55,200 | — | — |
| 2011-08-09 | $6.41 | $6.41 | 72,000 | — | — |
| 2011-08-08 | $6.01 | $6.01 | 69,200 | — | — |
| 2011-08-05 | $6.24 | $6.24 | 172,800 | — | — |
| 2011-08-04 | $6.76 | $6.76 | 80,400 | — | — |
| 2011-08-03 | $6.92 | $6.92 | 41,200 | — | — |
| 2011-08-02 | $6.83 | $6.83 | 84,400 | — | — |
| 2011-08-01 | $6.77 | $6.77 | 93,200 | — | — |
| 2011-07-29 | $6.63 | $6.63 | 73,600 | — | — |
| 2011-07-28 | $6.82 | $6.82 | 46,400 | — | — |
| 2011-07-27 | $6.63 | $6.63 | 60,000 | — | — |
| 2011-07-26 | $6.81 | $6.81 | 30,000 | — | — |
| 2011-07-25 | $6.99 | $6.99 | 40,400 | — | — |
| 2011-07-22 | $6.94 | $6.93 | 118,800 | — | — |
| 2011-07-21 | $6.98 | $6.98 | 83,200 | — | — |
| 2011-07-20 | $6.93 | $6.93 | 50,000 | — | — |
| 2011-07-19 | $6.71 | $6.71 | 78,800 | — | — |
| 2011-07-18 | $6.72 | $6.72 | 33,200 | — | — |
| 2011-07-15 | $6.54 | $6.54 | 72,800 | — | — |
| 2011-07-14 | $6.62 | $6.62 | 63,200 | — | — |
| 2011-07-13 | $6.75 | $6.75 | 61,600 | — | — |
| 2011-07-12 | $6.81 | $6.81 | 137,200 | — | — |
| 2011-07-11 | $6.83 | $6.83 | 45,600 | — | — |
| 2011-07-08 | $6.82 | $6.82 | 29,600 | — | — |
| 2011-07-07 | $6.86 | $6.86 | 61,200 | — | — |
| 2011-07-06 | $6.75 | $6.75 | 54,800 | — | — |
| 2011-07-05 | $6.79 | $6.79 | 61,200 | — | — |
| 2011-07-01 | $6.67 | $6.67 | 57,200 | — | — |
| 2011-06-30 | $6.61 | $6.61 | 52,000 | — | — |
| 2011-06-29 | $6.47 | $6.47 | 44,800 | — | — |
| 2011-06-28 | $6.46 | $6.46 | 56,000 | — | — |
| 2011-06-27 | $6.29 | $6.29 | 109,200 | — | — |
| 2011-06-24 | $6.25 | $6.25 | 472,400 | — | — |
| 2011-06-23 | $5.94 | $5.94 | 62,000 | — | — |
| 2011-06-22 | $6.02 | $6.02 | 29,200 | — | — |
| 2011-06-21 | $6.08 | $6.08 | 35,200 | — | — |
| 2011-06-20 | $5.93 | $5.93 | 33,200 | — | — |
| 2011-06-17 | $6.01 | $6.01 | 87,600 | — | — |
| 2011-06-16 | $5.94 | $5.94 | 74,400 | — | — |
| 2011-06-15 | $5.77 | $5.76 | 208,400 | — | — |
| 2011-06-14 | $6.01 | $6.01 | 48,800 | — | — |
| 2011-06-13 | $5.98 | $5.98 | 94,400 | — | — |
| 2011-06-10 | $6.00 | $6.00 | 69,200 | — | — |
| 2011-06-09 | $6.02 | $6.02 | 291,600 | — | — |
| 2011-06-08 | $6.19 | $6.19 | 40,000 | — | — |
| 2011-06-07 | $6.26 | $6.26 | 46,400 | — | — |
| 2011-06-06 | $6.06 | $6.05 | 151,200 | — | — |
| 2011-06-03 | $6.14 | $6.14 | 132,000 | — | — |
| 2011-06-02 | $6.32 | $6.32 | 89,600 | — | — |
| 2011-06-01 | $6.31 | $6.31 | 108,000 | — | — |
| 2011-05-31 | $6.57 | $6.57 | 68,000 | — | — |
| 2011-05-27 | $6.53 | $6.53 | 34,400 | — | — |
| 2011-05-26 | $6.53 | $6.53 | 29,200 | — | — |
| 2011-05-25 | $6.54 | $6.54 | 200,800 | — | — |
| 2011-05-24 | $6.22 | $6.22 | 64,000 | — | — |
| 2011-05-23 | $6.33 | $6.33 | 68,000 | — | — |
| 2011-05-20 | $6.47 | $6.47 | 31,200 | — | — |
| 2011-05-19 | $6.54 | $6.54 | 110,400 | — | — |
| 2011-05-18 | $6.42 | $6.42 | 100,400 | — | — |
| 2011-05-17 | $6.45 | $6.45 | 34,000 | — | — |
| 2011-05-16 | $6.48 | $6.48 | 44,800 | — | — |
| 2011-05-13 | $6.51 | $6.51 | 68,000 | — | — |
| 2011-05-12 | $6.57 | $6.57 | 90,000 | — | — |
| 2011-05-11 | $6.53 | $6.53 | 56,000 | — | — |
| 2011-05-10 | $6.64 | $6.64 | 60,800 | — | — |
| 2011-05-09 | $6.58 | $6.57 | 116,000 | — | — |
| 2011-05-06 | $6.59 | $6.59 | 52,000 | — | — |
| 2011-05-05 | $6.59 | $6.59 | 49,200 | — | — |
| 2011-05-04 | $6.65 | $6.65 | 183,200 | — | — |
| 2011-05-03 | $6.78 | $6.78 | 64,000 | — | — |
| 2011-05-02 | $6.85 | $6.84 | 33,600 | — | — |
| 2011-04-29 | $6.91 | $6.91 | 24,800 | — | — |
| 2011-04-28 | $6.86 | $6.86 | 30,000 | — | — |
| 2011-04-27 | $6.92 | $6.92 | 14,000 | — | — |
| 2011-04-26 | $6.78 | $6.78 | 20,000 | — | — |
| 2011-04-25 | $6.71 | $6.71 | 29,200 | — | — |
| 2011-04-21 | $6.74 | $6.74 | 41,200 | — | — |
| 2011-04-20 | $6.75 | $6.75 | 52,000 | — | — |
| 2011-04-19 | $6.73 | $6.73 | 74,000 | — | — |
| 2011-04-18 | $6.74 | $6.74 | 14,800 | — | — |
| 2011-04-15 | $6.80 | $6.80 | 46,400 | — | — |
| 2011-04-14 | $6.83 | $6.83 | 24,000 | — | — |
| 2011-04-13 | $6.85 | $6.85 | 92,400 | — | — |
| 2011-04-12 | $7.05 | $7.05 | 44,000 | — | — |
| 2011-04-11 | $6.99 | $6.99 | 40,000 | — | — |
| 2011-04-08 | $7.04 | $7.04 | 86,800 | — | — |
| 2011-04-07 | $7.00 | $7.00 | 69,600 | — | — |
| 2011-04-06 | $6.89 | $6.89 | 28,800 | — | — |
| 2011-04-05 | $6.76 | $6.76 | 42,400 | — | — |
| 2011-04-04 | $6.75 | $6.75 | 171,200 | — | — |
| 2011-04-01 | $6.76 | $6.76 | 110,000 | — | — |
| 2011-03-31 | $6.65 | $6.65 | 116,800 | — | — |
| 2011-03-30 | $6.75 | $6.75 | 23,200 | — | — |
| 2011-03-29 | $6.55 | $6.55 | 71,600 | — | — |
| 2011-03-28 | $6.44 | $6.44 | 76,000 | — | — |
| 2011-03-25 | $6.43 | $6.43 | 71,600 | — | — |
| 2011-03-24 | $6.69 | $6.69 | 70,400 | — | — |
| 2011-03-23 | $6.57 | $6.56 | 38,400 | — | — |
| 2011-03-22 | $6.48 | $6.48 | 36,400 | — | — |
| 2011-03-21 | $6.57 | $6.57 | 190,800 | — | — |
| 2011-03-18 | $6.43 | $6.43 | 149,200 | — | — |
| 2011-03-17 | $6.42 | $6.42 | 52,000 | — | — |
| 2011-03-16 | $6.39 | $6.39 | 32,000 | — | — |
| 2011-03-15 | $6.48 | $6.48 | 63,200 | — | — |
| 2011-03-14 | $6.48 | $6.48 | 100,800 | — | — |
| 2011-03-11 | $6.65 | $6.65 | 36,800 | — | — |
| 2011-03-10 | $6.64 | $6.64 | 58,800 | — | — |
| 2011-03-09 | $7.01 | $7.01 | 39,600 | — | — |
| 2011-03-08 | $6.99 | $6.99 | 36,000 | — | — |
| 2011-03-07 | $6.70 | $6.70 | 50,000 | — | — |
| 2011-03-04 | $7.01 | $7.01 | 33,200 | — | — |
| 2011-03-03 | $7.06 | $7.06 | 49,200 | — | — |
| 2011-03-02 | $6.78 | $6.78 | 35,200 | — | — |
| 2011-03-01 | $6.75 | $6.75 | 72,400 | — | — |
| 2011-02-28 | $7.11 | $7.11 | 83,600 | — | — |
| 2011-02-25 | $6.99 | $6.99 | 115,200 | — | — |
| 2011-02-24 | $6.56 | $6.56 | 86,400 | — | — |
| 2011-02-23 | $6.41 | $6.41 | 260,400 | — | — |
| 2011-02-22 | $6.73 | $6.73 | 82,000 | — | — |
| 2011-02-18 | $7.24 | $7.24 | 54,800 | — | — |
| 2011-02-17 | $7.35 | $7.35 | 59,600 | — | — |
| 2011-02-16 | $7.39 | $7.39 | 37,200 | — | — |
| 2011-02-15 | $7.37 | $7.37 | 49,600 | — | — |
| 2011-02-14 | $7.49 | $7.49 | 184,400 | — | — |
| 2011-02-11 | $7.05 | $7.05 | 36,000 | — | — |
| 2011-02-10 | $7.03 | $7.02 | 96,000 | — | — |
| 2011-02-09 | $7.02 | $7.02 | 93,600 | — | — |
| 2011-02-08 | $6.98 | $6.98 | 194,800 | — | — |
| 2011-02-07 | $6.86 | $6.86 | 152,400 | — | — |
| 2011-02-04 | $6.75 | $6.75 | 235,600 | — | — |
| 2011-02-03 | $6.49 | $6.49 | 59,200 | — | — |
| 2011-02-02 | $6.51 | $6.51 | 31,600 | — | — |
| 2011-02-01 | $6.56 | $6.56 | 132,400 | — | — |
| 2011-01-31 | $6.46 | $6.46 | 167,200 | — | — |
| 2011-01-28 | $6.14 | $6.14 | 27,200 | — | — |
| 2011-01-27 | $6.38 | $6.38 | 44,400 | — | — |
| 2011-01-26 | $6.25 | $6.25 | 50,800 | — | — |
| 2011-01-25 | $6.22 | $6.22 | 23,600 | — | — |
| 2011-01-24 | $6.05 | $6.05 | 27,200 | — | — |
| 2011-01-21 | $6.08 | $6.08 | 32,000 | — | — |
| 2011-01-20 | $6.09 | $6.09 | 61,200 | — | — |
| 2011-01-19 | $6.11 | $6.11 | 68,400 | — | — |
| 2011-01-18 | $6.29 | $6.29 | 130,800 | — | — |
| 2011-01-14 | $6.39 | $6.38 | 74,400 | — | — |
| 2011-01-13 | $6.25 | $6.25 | 39,200 | — | — |
| 2011-01-12 | $6.22 | $6.22 | 17,200 | — | — |
| 2011-01-11 | $6.25 | $6.25 | 186,000 | — | — |
| 2011-01-10 | $6.21 | $6.21 | 32,800 | — | — |
| 2011-01-07 | $6.22 | $6.22 | 17,600 | — | — |
| 2011-01-06 | $6.15 | $6.15 | 41,200 | — | — |
| 2011-01-05 | $6.02 | $6.02 | 38,800 | — | — |
| 2011-01-04 | $5.95 | $5.95 | 46,000 | — | — |
| 2011-01-03 | $5.92 | $5.92 | 48,000 | — | — |